Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Ark Ark (ARK)
0.625374 USD (-1.76%)
0.00015555 BTC (-0.35%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
68,236,634 USD
16,973 BTC
Volume (24h)
1,886,183 USD
469.15 BTC
Circulating Supply
109,113,370 ARK
Total Supply
140,363,370 ARK

Historical data for Ark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 0.634105 0.698544 0.595828 0.615616 5,325,737 67,169,751
Mar 20, 2019 0.627806 0.639360 0.611000 0.633653 896,955 69,124,030
Mar 19, 2019 0.632585 0.645024 0.623070 0.628159 989,045 68,511,152
Mar 18, 2019 0.638261 0.642341 0.618654 0.630126 751,615 68,712,128
Mar 17, 2019 0.649024 0.654748 0.633175 0.638265 640,867 69,585,881
Mar 16, 2019 0.670321 0.678296 0.646238 0.648378 1,273,268 70,674,335
Mar 15, 2019 0.671205 0.676351 0.646192 0.666479 1,245,140 72,633,059
Mar 14, 2019 0.637670 0.701479 0.633420 0.668699 7,088,415 72,860,552
Mar 13, 2019 0.613657 0.703227 0.613657 0.646686 8,225,038 70,448,057
Mar 12, 2019 0.628541 0.648113 0.581086 0.611327 3,045,406 66,583,039
Mar 11, 2019 0.606303 0.696614 0.552621 0.628813 10,995,530 68,473,989
Mar 10, 2019 0.573005 0.619556 0.567378 0.606802 2,353,067 66,064,036
Mar 09, 2019 0.548561 0.582188 0.546442 0.571345 1,099,058 62,191,501
Mar 08, 2019 0.563327 0.565455 0.543784 0.548150 1,064,671 59,654,778
Mar 07, 2019 0.554557 0.572749 0.539177 0.562408 1,653,977 61,194,344
Mar 06, 2019 0.567236 0.567526 0.543023 0.553922 620,569 60,259,053
Mar 05, 2019 0.530666 0.568708 0.530139 0.567281 599,827 61,700,298
Mar 04, 2019 0.560146 0.565150 0.522324 0.528914 671,588 57,517,347
Mar 03, 2019 0.573865 0.582583 0.559984 0.561715 515,111 61,072,180
Mar 02, 2019 0.572600 0.578113 0.556286 0.574433 723,010 62,442,545
Mar 01, 2019 0.580537 0.581751 0.565568 0.573133 886,842 62,288,846
Feb 28, 2019 0.576167 0.592921 0.547854 0.578954 3,232,309 62,908,915
Feb 27, 2019 0.576267 0.633139 0.560100 0.575818 4,296,342 62,555,794
Feb 26, 2019 0.561514 0.587316 0.540838 0.567318 1,805,426 61,620,122
Feb 25, 2019 0.561674 0.566455 0.541947 0.563607 2,024,489 61,204,858
Feb 24, 2019 0.640627 0.684936 0.552517 0.563294 2,978,046 61,158,659
Feb 23, 2019 0.637736 0.642547 0.619277 0.639981 1,197,261 69,470,999
Feb 22, 2019 0.614835 0.643095 0.604001 0.638787 1,217,709 69,327,658
Feb 21, 2019 0.642915 0.645208 0.599142 0.616218 1,867,600 66,864,909
Feb 20, 2019 0.641505 0.680584 0.610186 0.643240 4,606,393 69,783,116
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ark

ARK (ARK) is a project that offers a suite of tools to create an ecosystem of interoperable blockchains. Using the Delegated Proof-of-Stake (DPoS) consensus algorithm, ARK's network is secured by delegates, who are appointed by ARK token holders through voting. ARK is also able to connect to external blockchains through the use of 'SmartBridges'.

Ark Statistics
Ark Price 0.625374 USD
Ark ROI +1813.78%
Market Rank #74
Market Cap 68,236,634 USD
24 Hour Volume 1,886,183 USD
Circulating Supply 109,113,370 ARK
Total Supply 140,363,370 ARK
Max Supply No Data
All Time High 10.91 USD
(Jan 09, 2018)
All Time Low 0.030143 USD
(Mar 22, 2017)
52 Week High / Low 4.01 USD /
0.294621 USD
90 Day High / Low 0.869728 USD /
0.340831 USD
30 Day High / Low 0.703227 USD /
0.522324 USD
7 Day High / Low 0.698544 USD /
0.595828 USD
24 Hour High / Low 0.660062 USD /
0.595828 USD
Yesterday's High / Low 0.698544 USD /
0.595828 USD
Yesterday's Open / Close 0.634105 USD /
0.615616 USD
Yesterday's Change $-0.018489 USD (-2.92%)
Yesterday's Volume $5,325,737 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)